Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 16.39 | 16.45 | 16.09 | 16.30 | 782,277 | -0.12(-0.73%) |
Jan 30, 2006 | 16.49 | 16.49 | 16.32 | 16.42 | 286,380 | -0.07(-0.45%) |
Jan 27, 2006 | 16.55 | 16.64 | 16.36 | 16.49 | 213,497 | -0.06(-0.36%) |
Jan 26, 2006 | 15.96 | 16.60 | 15.94 | 16.55 | 291,535 | +0.61(+3.86%) |
Jan 25, 2006 | 16.05 | 16.07 | 15.70 | 15.94 | 359,745 | -0.01(-0.04%) |
Jan 24, 2006 | 15.49 | 16.09 | 15.49 | 15.94 | 360,894 | +0.45(+2.88%) |
Jan 23, 2006 | 15.58 | 15.72 | 15.45 | 15.49 | 368,723 | +0.02(+0.13%) |
Jan 20, 2006 | 15.87 | 15.87 | 15.44 | 15.47 | 234,617 | -0.27(-1.73%) |
Jan 19, 2006 | 15.77 | 15.92 | 15.69 | 15.75 | 371,960 | -0.05(-0.29%) |
Jan 18, 2006 | 15.92 | 16.31 | 15.76 | 15.79 | 396,481 | -0.29(-1.80%) |
Jan 17, 2006 | 15.98 | 16.27 | 15.94 | 16.08 | 302,190 | +0.03(+0.19%) |
Jan 13, 2006 | 16.04 | 16.24 | 16.01 | 16.05 | 214,815 | -0.24(-1.47%) |
Jan 12, 2006 | 16.11 | 16.32 | 16.01 | 16.29 | 240,718 | +0.07(+0.44%) |
Jan 11, 2006 | 16.19 | 16.23 | 16.01 | 16.22 | 273,459 | +0.00(+0.00%) |
Jan 10, 2006 | 15.89 | 16.25 | 15.65 | 16.22 | 371,331 | +0.18(+1.12%) |
Jan 09, 2006 | 16.15 | 16.34 | 16.01 | 16.04 | 330,149 | -0.16(-1.00%) |
Jan 06, 2006 | 16.22 | 16.33 | 15.91 | 16.20 | 180,028 | +0.04(+0.26%) |
Jan 05, 2006 | 16.15 | 16.22 | 15.92 | 16.16 | 184,741 | +0.13(+0.78%) |
Jan 04, 2006 | 16.00 | 16.23 | 15.81 | 16.04 | 389,046 | +0.13(+0.81%) |
Jan 03, 2006 | 15.74 | 16.05 | 15.19 | 15.91 | 584,343 | +0.18(+1.18%) |
Dec 30, 2005 | 15.82 | 15.82 | 15.47 | 15.72 | 421,938 | -0.09(-0.56%) |
Dec 29, 2005 | 15.82 | 16.10 | 15.61 | 15.81 | 268,166 | +0.09(+0.58%) |
Dec 28, 2005 | 15.84 | 15.84 | 15.51 | 15.72 | 236,852 | -0.12(-0.74%) |
Dec 27, 2005 | 16.23 | 16.34 | 15.77 | 15.84 | 230,527 | -0.38(-2.35%) |
Dec 23, 2005 | 16.22 | 16.22 | 16.16 | 16.22 | 80,041 | -0.00(-0.02%) |
Dec 22, 2005 | 16.33 | 16.36 | 16.13 | 16.22 | 678,663 | +0.00(+0.00%) |
Dec 21, 2005 | 16.38 | 16.45 | 16.16 | 16.22 | 240,953 | -0.00(-0.02%) |
Dec 20, 2005 | 16.06 | 16.57 | 16.06 | 16.22 | 739,707 | +0.15(+0.92%) |
Dec 19, 2005 | 16.20 | 16.27 | 16.02 | 16.08 | 290,316 | +0.02(+0.14%) |
Dec 16, 2005 | 16.33 | 16.46 | 16.05 | 16.05 | 631,510 | -0.16(-0.98%) |
Dec 15, 2005 | 16.47 | 16.52 | 15.81 | 16.21 | 559,853 | -0.13(-0.82%) |
Dec 14, 2005 | 16.43 | 16.55 | 16.29 | 16.35 | 428,671 | -0.02(-0.14%) |
Dec 13, 2005 | 16.10 | 16.49 | 16.10 | 16.37 | 343,959 | +0.17(+1.05%) |
Dec 12, 2005 | 16.27 | 16.36 | 16.04 | 16.20 | 558,486 | +0.04(+0.25%) |
Dec 09, 2005 | 16.25 | 16.27 | 16.08 | 16.16 | 462,913 | +0.05(+0.30%) |
Dec 08, 2005 | 16.12 | 16.50 | 16.00 | 16.11 | 467,421 | -0.09(-0.55%) |
Dec 07, 2005 | 16.37 | 16.43 | 16.08 | 16.20 | 701,304 | -0.06(-0.37%) |
Dec 06, 2005 | 16.14 | 16.47 | 16.10 | 16.26 | 771,812 | -0.79(-4.61%) |
Dec 05, 2005 | 16.93 | 17.55 | 16.90 | 17.04 | 585,735 | +0.18(+1.06%) |
Dec 02, 2005 | 16.93 | 16.99 | 16.73 | 16.86 | 382,066 | +0.01(+0.03%) |
Dec 01, 2005 | 16.66 | 17.01 | 16.35 | 16.86 | 583,518 | +0.51(+3.10%) |
Nov 30, 2005 | 16.19 | 16.48 | 15.94 | 16.35 | 460,136 | +0.15(+0.93%) |
Nov 29, 2005 | 16.39 | 16.48 | 16.12 | 16.20 | 321,037 | -0.01(-0.07%) |
Nov 28, 2005 | 16.65 | 16.82 | 16.19 | 16.21 | 457,617 | -0.56(-3.36%) |
Nov 25, 2005 | 17.20 | 17.20 | 16.76 | 16.78 | 78,568 | -0.17(-1.02%) |
Nov 23, 2005 | 17.09 | 17.15 | 16.85 | 16.95 | 216,112 | -0.04(-0.23%) |
Nov 22, 2005 | 17.06 | 17.32 | 16.90 | 16.99 | 376,778 | -0.20(-1.16%) |
Nov 21, 2005 | 16.50 | 17.28 | 16.40 | 17.19 | 1,105,619 | +0.78(+4.77%) |
Nov 18, 2005 | 16.24 | 16.48 | 16.15 | 16.41 | 411,079 | +0.17(+1.02%) |
Nov 17, 2005 | 16.17 | 16.38 | 16.06 | 16.24 | 744,584 | +0.10(+0.60%) |
Nov 16, 2005 | 16.35 | 16.56 | 16.10 | 16.14 | 283,098 | -0.10(-0.60%) |
Nov 15, 2005 | 16.40 | 16.82 | 16.24 | 16.24 | 631,665 | -0.27(-1.64%) |
Nov 14, 2005 | 16.64 | 16.73 | 16.31 | 16.51 | 451,467 | +0.04(+0.26%) |
Nov 11, 2005 | 16.47 | 16.52 | 16.33 | 16.47 | 399,388 | +0.08(+0.47%) |
Nov 10, 2005 | 16.37 | 16.45 | 15.98 | 16.39 | 510,178 | +0.01(+0.07%) |
Nov 09, 2005 | 15.98 | 16.56 | 15.98 | 16.38 | 194,250 | +0.32(+2.00%) |
Nov 08, 2005 | 15.94 | 16.13 | 15.80 | 16.06 | 506,270 | -0.46(-2.77%) |
Nov 07, 2005 | 16.54 | 16.55 | 16.38 | 16.52 | 198,608 | +0.06(+0.36%) |
Nov 04, 2005 | 16.26 | 16.46 | 16.01 | 16.46 | 214,846 | +0.03(+0.19%) |
Nov 03, 2005 | 16.76 | 16.89 | 16.29 | 16.43 | 333,122 | -0.11(-0.67%) |
Nov 02, 2005 | 15.85 | 16.75 | 15.84 | 16.54 | 436,472 | +0.58(+3.66%) |
Nov 01, 2005 | 15.79 | 16.00 | 15.46 | 15.95 | 413,008 | +0.20(+1.30%) |
Oct 31, 2005 | 15.91 | 16.13 | 15.65 | 15.75 | 467,759 | -0.02(-0.14%) |
Oct 28, 2005 | 15.56 | 15.86 | 15.38 | 15.77 | 413,637 | +0.28(+1.84%) |
Oct 27, 2005 | 15.75 | 15.86 | 15.47 | 15.49 | 352,657 | -0.20(-1.29%) |
Oct 26, 2005 | 15.92 | 16.01 | 15.52 | 15.69 | 267,471 | -0.18(-1.15%) |
Oct 25, 2005 | 15.94 | 15.94 | 15.45 | 15.87 | 323,865 | -0.07(-0.43%) |
Oct 24, 2005 | 15.29 | 15.94 | 15.27 | 15.94 | 577,944 | +0.90(+5.98%) |
Oct 21, 2005 | 14.91 | 15.37 | 14.80 | 15.04 | 289,986 | +0.06(+0.40%) |
Oct 20, 2005 | 15.16 | 15.16 | 14.82 | 14.98 | 440,875 | -0.10(-0.68%) |
Oct 19, 2005 | 14.56 | 15.16 | 14.34 | 15.08 | 326,234 | +0.40(+2.75%) |
Oct 18, 2005 | 14.94 | 14.95 | 14.66 | 14.68 | 520,913 | -0.22(-1.51%) |
Oct 17, 2005 | 14.81 | 15.01 | 14.60 | 14.90 | 342,276 | +0.06(+0.40%) |
Oct 14, 2005 | 14.63 | 14.98 | 14.46 | 14.84 | 472,432 | +0.22(+1.52%) |
Oct 13, 2005 | 14.94 | 15.01 | 14.32 | 14.62 | 816,069 | -0.32(-2.11%) |
Oct 12, 2005 | 15.08 | 15.30 | 14.75 | 14.94 | 418,171 | -0.15(-0.98%) |
Oct 11, 2005 | 15.92 | 15.94 | 15.00 | 15.08 | 450,940 | -0.28(-1.85%) |
Oct 10, 2005 | 15.57 | 15.57 | 15.00 | 15.37 | 473,128 | +0.04(+0.26%) |
Oct 07, 2005 | 15.25 | 15.63 | 15.22 | 15.33 | 224,739 | +0.25(+1.64%) |
Oct 06, 2005 | 15.58 | 15.77 | 14.75 | 15.08 | 488,956 | -0.55(-3.51%) |
Oct 05, 2005 | 16.24 | 16.24 | 15.59 | 15.63 | 305,378 | -0.60(-3.68%) |
Oct 04, 2005 | 16.47 | 16.54 | 16.15 | 16.23 | 168,984 | -0.13(-0.82%) |
Oct 03, 2005 | 16.44 | 16.58 | 16.28 | 16.36 | 562,148 | +0.05(+0.31%) |
Sep 30, 2005 | 16.34 | 16.41 | 16.09 | 16.31 | 435,060 | +0.09(+0.56%) |
Sep 29, 2005 | 16.22 | 16.29 | 16.13 | 16.22 | 1,646,353 | +0.15(+0.92%) |
Sep 28, 2005 | 16.37 | 16.39 | 15.97 | 16.07 | 522,916 | -0.29(-1.79%) |
Sep 27, 2005 | 17.08 | 17.08 | 16.33 | 16.37 | 805,878 | -0.66(-3.88%) |
Sep 26, 2005 | 16.50 | 17.21 | 16.50 | 17.03 | 783,816 | +0.64(+3.93%) |
Sep 23, 2005 | 16.38 | 16.49 | 15.86 | 16.38 | 347,090 | +0.45(+2.80%) |
Sep 22, 2005 | 15.94 | 16.24 | 15.70 | 15.94 | 521,223 | +0.10(+0.61%) |
Sep 21, 2005 | 15.81 | 16.11 | 15.74 | 15.84 | 236,652 | -0.05(-0.34%) |
Sep 20, 2005 | 16.32 | 16.35 | 15.73 | 15.89 | 390,996 | -0.28(-1.71%) |
Sep 19, 2005 | 16.12 | 16.22 | 15.94 | 16.17 | 285,073 | +0.14(+0.85%) |
Sep 16, 2005 | 15.86 | 16.08 | 15.62 | 16.03 | 699,248 | +0.30(+1.90%) |
Sep 15, 2005 | 15.99 | 15.99 | 15.70 | 15.73 | 349,856 | -0.26(-1.64%) |
Sep 14, 2005 | 16.02 | 16.22 | 15.85 | 16.00 | 236,149 | -0.15(-0.95%) |
Sep 13, 2005 | 16.05 | 16.21 | 15.95 | 16.15 | 376,507 | +0.04(+0.25%) |
Sep 12, 2005 | 16.08 | 16.41 | 15.93 | 16.11 | 403,109 | +0.10(+0.64%) |
Sep 09, 2005 | 16.04 | 16.32 | 15.87 | 16.01 | 379,104 | -0.04(-0.23%) |
Sep 08, 2005 | 16.42 | 16.44 | 15.71 | 16.04 | 445,054 | -0.44(-2.69%) |
Sep 07, 2005 | 16.58 | 16.78 | 16.18 | 16.49 | 461,658 | -0.08(-0.46%) |
Sep 06, 2005 | 15.55 | 16.56 | 15.55 | 16.56 | 779,803 | +1.01(+6.49%) |
Sep 02, 2005 | 15.62 | 15.66 | 15.31 | 15.55 | 243,054 | +0.01(+0.07%) |
Sep 01, 2005 | 15.65 | 15.69 | 15.32 | 15.54 | 553,314 | +0.05(+0.35%) |
Aug 31, 2005 | 14.59 | 15.65 | 14.53 | 15.49 | 804,845 | +0.94(+6.47%) |
Aug 30, 2005 | 14.56 | 14.59 | 14.17 | 14.55 | 264,452 | +0.05(+0.37%) |
Aug 29, 2005 | 14.09 | 14.57 | 13.79 | 14.49 | 225,505 | +0.41(+2.89%) |
Aug 26, 2005 | 14.53 | 14.53 | 13.87 | 14.09 | 268,377 | -0.45(-3.09%) |
Aug 25, 2005 | 14.11 | 14.73 | 14.11 | 14.54 | 199,043 | +0.43(+3.07%) |
Aug 24, 2005 | 13.88 | 14.54 | 13.85 | 14.10 | 367,890 | +0.26(+1.85%) |
Aug 23, 2005 | 14.04 | 14.07 | 13.78 | 13.85 | 115,049 | -0.19(-1.36%) |
Aug 22, 2005 | 14.12 | 14.19 | 13.96 | 14.04 | 125,310 | -0.01(-0.06%) |
Aug 19, 2005 | 13.93 | 14.22 | 13.82 | 14.05 | 223,070 | +0.08(+0.59%) |
Aug 18, 2005 | 13.83 | 13.96 | 13.72 | 13.96 | 138,305 | +0.12(+0.86%) |
Aug 17, 2005 | 14.19 | 14.24 | 13.84 | 13.84 | 201,377 | -0.29(-2.03%) |
Aug 16, 2005 | 14.68 | 14.68 | 14.09 | 14.13 | 277,820 | -0.53(-3.61%) |
Aug 15, 2005 | 14.23 | 14.89 | 14.15 | 14.66 | 251,938 | +0.50(+3.54%) |
Aug 12, 2005 | 14.39 | 14.57 | 14.06 | 14.16 | 329,759 | -0.30(-2.07%) |
Aug 11, 2005 | 14.24 | 14.66 | 14.24 | 14.46 | 221,467 | +0.12(+0.81%) |
Aug 10, 2005 | 14.26 | 14.75 | 14.06 | 14.34 | 403,626 | +0.14(+0.96%) |
Aug 09, 2005 | 13.74 | 14.60 | 13.74 | 14.21 | 459,820 | +0.33(+2.36%) |
Aug 08, 2005 | 14.05 | 14.30 | 13.64 | 13.88 | 352,822 | -0.17(-1.23%) |
Aug 05, 2005 | 14.23 | 14.23 | 13.81 | 14.05 | 345,344 | -0.17(-1.22%) |
Aug 04, 2005 | 14.12 | 14.35 | 14.08 | 14.23 | 247,394 | +0.07(+0.52%) |
Aug 03, 2005 | 14.31 | 14.41 | 14.11 | 14.15 | 430,695 | -0.08(-0.54%) |
Aug 02, 2005 | 14.16 | 14.29 | 14.09 | 14.23 | 400,709 | +0.11(+0.75%) |
Aug 01, 2005 | 14.17 | 14.21 | 14.00 | 14.12 | 254,742 | -0.09(-0.64%) |
Jul 29, 2005 | 14.13 | 14.24 | 13.88 | 14.21 | 168,811 | -0.03(-0.20%) |
Jul 28, 2005 | 14.05 | 14.24 | 14.05 | 14.24 | 240,285 | +0.16(+1.11%) |
Jul 27, 2005 | 13.89 | 14.15 | 13.77 | 14.09 | 233,215 | +0.22(+1.56%) |
Jul 26, 2005 | 13.78 | 13.90 | 13.60 | 13.87 | 209,702 | +0.23(+1.69%) |
Jul 25, 2005 | 13.83 | 13.85 | 13.48 | 13.64 | 207,555 | -0.19(-1.36%) |
Jul 22, 2005 | 13.10 | 13.83 | 13.05 | 13.83 | 282,483 | +0.77(+5.88%) |
Jul 21, 2005 | 13.45 | 13.61 | 12.89 | 13.06 | 314,774 | -0.42(-3.08%) |
Jul 20, 2005 | 13.27 | 13.50 | 13.03 | 13.47 | 373,471 | +0.14(+1.02%) |
Jul 19, 2005 | 13.27 | 13.58 | 13.25 | 13.34 | 330,563 | +0.13(+0.99%) |
Jul 18, 2005 | 13.56 | 13.56 | 13.15 | 13.21 | 263,162 | -0.25(-1.84%) |
Jul 15, 2005 | 13.14 | 13.55 | 12.91 | 13.45 | 168,783 | +0.17(+1.26%) |
Jul 14, 2005 | 13.48 | 13.62 | 13.17 | 13.29 | 327,460 | -0.22(-1.66%) |
Jul 13, 2005 | 13.62 | 13.62 | 13.26 | 13.51 | 266,571 | -0.02(-0.17%) |
Jul 12, 2005 | 13.09 | 13.76 | 13.00 | 13.53 | 579,947 | +0.63(+4.87%) |
Jul 11, 2005 | 12.29 | 13.48 | 12.29 | 12.90 | 429,349 | +0.55(+4.47%) |
Jul 08, 2005 | 12.11 | 12.35 | 11.96 | 12.35 | 154,864 | +0.24(+1.97%) |
Jul 07, 2005 | 11.68 | 12.12 | 11.55 | 12.11 | 70,180 | +0.32(+2.70%) |
Jul 06, 2005 | 12.24 | 12.24 | 11.76 | 11.80 | 114,543 | -0.44(-3.58%) |
Jul 05, 2005 | 11.88 | 12.24 | 11.88 | 12.23 | 144,079 | +0.42(+3.54%) |
Jul 01, 2005 | 11.81 | 11.88 | 11.45 | 11.82 | 187,303 | +0.02(+0.17%) |
Jun 30, 2005 | 11.78 | 11.80 | 11.69 | 11.80 | 131,048 | +0.11(+0.95%) |
Jun 29, 2005 | 11.64 | 11.68 | 11.51 | 11.68 | 140,238 | +0.12(+1.03%) |
Jun 28, 2005 | 11.46 | 11.65 | 11.44 | 11.56 | 139,535 | +0.19(+1.65%) |
Jun 27, 2005 | 11.48 | 11.60 | 11.32 | 11.38 | 130,117 | -0.13(-1.11%) |
Jun 24, 2005 | 11.58 | 11.58 | 11.38 | 11.51 | 277,908 | -0.10(-0.88%) |
Jun 23, 2005 | 11.88 | 11.92 | 11.50 | 11.61 | 308,470 | -0.52(-4.27%) |
Jun 22, 2005 | 11.94 | 12.20 | 11.58 | 12.13 | 88,781 | +0.23(+1.91%) |
Jun 21, 2005 | 11.83 | 11.98 | 11.75 | 11.90 | 80,329 | +0.10(+0.84%) |
Jun 20, 2005 | 11.59 | 11.93 | 11.59 | 11.80 | 180,640 | +0.16(+1.39%) |
Jun 17, 2005 | 11.19 | 11.92 | 11.12 | 11.64 | 463,429 | -0.31(-2.62%) |
Jun 16, 2005 | 11.52 | 11.95 | 11.49 | 11.95 | 125,661 | +0.42(+3.63%) |
Jun 15, 2005 | 11.67 | 11.67 | 11.44 | 11.53 | 254,303 | -0.07(-0.59%) |
Jun 14, 2005 | 11.56 | 11.78 | 11.52 | 11.60 | 142,979 | -0.04(-0.34%) |
Jun 13, 2005 | 11.52 | 11.69 | 11.51 | 11.64 | 65,102 | +0.17(+1.51%) |
Jun 10, 2005 | 11.81 | 11.81 | 11.47 | 11.47 | 109,795 | -0.28(-2.37%) |
Jun 09, 2005 | 11.80 | 11.80 | 11.45 | 11.74 | 54,360 | +0.05(+0.46%) |
Jun 08, 2005 | 11.65 | 11.91 | 11.65 | 11.69 | 94,020 | -0.07(-0.63%) |
Jun 07, 2005 | 11.67 | 11.93 | 11.46 | 11.76 | 246,938 | +0.13(+1.10%) |
Jun 06, 2005 | 11.58 | 11.64 | 11.35 | 11.64 | 169,279 | +0.09(+0.74%) |
Jun 03, 2005 | 11.75 | 11.75 | 11.42 | 11.55 | 130,926 | -0.01(-0.05%) |
Jun 02, 2005 | 11.54 | 11.63 | 11.35 | 11.56 | 67,436 | -0.11(-0.95%) |
Jun 01, 2005 | 11.41 | 11.67 | 11.37 | 11.67 | 166,685 | +0.34(+3.02%) |
May 31, 2005 | 11.37 | 11.50 | 11.30 | 11.33 | 104,893 | -0.04(-0.35%) |
May 27, 2005 | 11.34 | 11.42 | 11.20 | 11.37 | 44,531 | +0.02(+0.20%) |
May 26, 2005 | 11.26 | 11.52 | 11.21 | 11.34 | 120,882 | +0.08(+0.73%) |
May 25, 2005 | 11.40 | 11.50 | 11.03 | 11.26 | 173,970 | -0.20(-1.76%) |
May 24, 2005 | 11.77 | 11.77 | 11.35 | 11.46 | 130,374 | -0.19(-1.61%) |
May 23, 2005 | 11.49 | 11.76 | 11.44 | 11.65 | 95,735 | +0.17(+1.49%) |
May 20, 2005 | 11.65 | 11.65 | 11.32 | 11.48 | 60,552 | -0.12(-1.01%) |
May 19, 2005 | 11.45 | 11.65 | 11.30 | 11.60 | 77,402 | +0.20(+1.72%) |
May 18, 2005 | 11.14 | 11.43 | 11.04 | 11.40 | 231,932 | +0.38(+3.46%) |
May 17, 2005 | 10.84 | 11.10 | 10.65 | 11.02 | 144,139 | +0.03(+0.28%) |
May 16, 2005 | 10.76 | 10.99 | 10.67 | 10.99 | 102,672 | +0.35(+3.32%) |
May 13, 2005 | 10.67 | 10.72 | 10.56 | 10.63 | 149,719 | -0.05(-0.43%) |
May 12, 2005 | 11.30 | 11.37 | 10.67 | 10.68 | 91,571 | -0.62(-5.49%) |
May 11, 2005 | 11.35 | 11.35 | 11.01 | 11.30 | 62,403 | +0.09(+0.84%) |
May 10, 2005 | 11.45 | 11.45 | 10.98 | 11.21 | 113,587 | -0.24(-2.11%) |
May 09, 2005 | 11.13 | 11.45 | 10.95 | 11.45 | 119,916 | +0.36(+3.29%) |
May 06, 2005 | 11.41 | 11.41 | 11.08 | 11.08 | 85,119 | -0.21(-1.84%) |
May 05, 2005 | 11.01 | 11.50 | 10.99 | 11.29 | 329,787 | +0.28(+2.51%) |
May 04, 2005 | 10.79 | 11.03 | 10.71 | 11.02 | 219,643 | +0.30(+2.76%) |
May 03, 2005 | 10.83 | 10.86 | 10.59 | 10.72 | 152,710 | -0.17(-1.59%) |
May 02, 2005 | 10.78 | 10.90 | 10.61 | 10.89 | 341,313 | +0.06(+0.58%) |
Apr 29, 2005 | 10.79 | 11.02 | 10.62 | 10.83 | 361,505 | +0.02(+0.16%) |
Apr 28, 2005 | 10.84 | 10.95 | 10.81 | 10.81 | 299,249 | -0.17(-1.53%) |
Apr 27, 2005 | 10.81 | 11.03 | 10.81 | 10.98 | 77,293 | +0.14(+1.29%) |
Apr 26, 2005 | 10.92 | 11.10 | 10.81 | 10.84 | 165,167 | -0.21(-1.93%) |
Apr 25, 2005 | 10.96 | 11.12 | 10.93 | 11.06 | 94,565 | +0.05(+0.49%) |
Apr 22, 2005 | 11.00 | 11.17 | 10.96 | 11.00 | 205,130 | -0.10(-0.87%) |
Apr 21, 2005 | 10.82 | 11.21 | 10.82 | 11.10 | 180,064 | +0.29(+2.71%) |
Apr 20, 2005 | 10.98 | 11.02 | 10.80 | 10.80 | 214,843 | -0.20(-1.84%) |
Apr 19, 2005 | 10.89 | 11.02 | 10.87 | 11.01 | 203,777 | +0.15(+1.36%) |
Apr 18, 2005 | 10.79 | 10.97 | 10.79 | 10.86 | 276,045 | -0.01(-0.13%) |
Apr 15, 2005 | 10.81 | 10.95 | 10.81 | 10.87 | 214,119 | +0.05(+0.42%) |
Apr 14, 2005 | 10.90 | 11.12 | 10.78 | 10.83 | 198,980 | -0.07(-0.66%) |
Apr 13, 2005 | 11.00 | 11.31 | 10.90 | 10.90 | 148,299 | -0.21(-1.88%) |
Apr 12, 2005 | 10.87 | 11.17 | 10.87 | 11.11 | 273,483 | +0.29(+2.72%) |
Apr 11, 2005 | 10.70 | 10.88 | 10.70 | 10.81 | 231,781 | +0.06(+0.58%) |
Apr 08, 2005 | 10.94 | 11.09 | 10.75 | 10.75 | 121,093 | -0.30(-2.75%) |
Apr 07, 2005 | 10.86 | 11.08 | 10.74 | 11.06 | 139,718 | +0.30(+2.83%) |
Apr 06, 2005 | 11.02 | 11.10 | 10.69 | 10.75 | 351,873 | -0.20(-1.87%) |
Apr 05, 2005 | 10.91 | 11.10 | 10.91 | 10.96 | 186,273 | -0.05(-0.47%) |
Apr 04, 2005 | 10.77 | 11.05 | 10.66 | 11.01 | 136,411 | +0.19(+1.79%) |
Apr 01, 2005 | 11.08 | 11.28 | 10.78 | 10.81 | 257,083 | -0.24(-2.19%) |
Mar 31, 2005 | 11.22 | 11.24 | 10.83 | 11.06 | 230,990 | -0.13(-1.19%) |
Mar 30, 2005 | 10.97 | 11.19 | 10.85 | 11.19 | 97,794 | +0.33(+3.04%) |
Mar 29, 2005 | 11.08 | 11.27 | 10.76 | 10.86 | 177,646 | -0.30(-2.73%) |
Mar 28, 2005 | 11.08 | 11.22 | 11.03 | 11.16 | 95,514 | +0.21(+1.90%) |
Mar 24, 2005 | 11.09 | 11.39 | 10.94 | 10.96 | 189,197 | -0.17(-1.51%) |
Mar 23, 2005 | 11.29 | 11.35 | 11.10 | 11.12 | 204,037 | -0.21(-1.86%) |
Mar 22, 2005 | 11.38 | 11.65 | 11.29 | 11.33 | 230,344 | +0.02(+0.15%) |
Mar 21, 2005 | 11.28 | 11.43 | 11.10 | 11.32 | 300,721 | +0.08(+0.71%) |
Mar 18, 2005 | 11.13 | 11.30 | 10.86 | 11.24 | 425,181 | +0.26(+2.41%) |
Mar 17, 2005 | 11.15 | 11.16 | 10.78 | 10.97 | 142,139 | -0.14(-1.26%) |
Mar 16, 2005 | 10.93 | 11.26 | 10.93 | 11.11 | 209,730 | +0.07(+0.62%) |
Mar 15, 2005 | 10.97 | 11.29 | 10.96 | 11.04 | 249,534 | +0.01(+0.13%) |
Mar 14, 2005 | 11.08 | 11.31 | 11.02 | 11.03 | 99,530 | -0.05(-0.41%) |
Mar 11, 2005 | 10.88 | 11.13 | 10.81 | 11.08 | 385,215 | +0.17(+1.51%) |
Mar 10, 2005 | 11.07 | 11.21 | 10.91 | 10.91 | 179,062 | -0.16(-1.46%) |
Mar 09, 2005 | 11.31 | 11.38 | 11.06 | 11.07 | 285,213 | -0.30(-2.63%) |
Mar 08, 2005 | 11.38 | 11.38 | 11.31 | 11.37 | 141,531 | +0.02(+0.15%) |
Mar 07, 2005 | 11.38 | 11.38 | 11.28 | 11.35 | 192,321 | +0.00(+0.03%) |
Mar 04, 2005 | 11.41 | 11.44 | 11.32 | 11.35 | 164,380 | -0.01(-0.07%) |
Mar 03, 2005 | 11.21 | 11.40 | 11.14 | 11.36 | 176,708 | +0.26(+2.31%) |
Mar 02, 2005 | 11.40 | 11.40 | 11.09 | 11.10 | 95,580 | -0.29(-2.57%) |
Mar 01, 2005 | 11.35 | 11.40 | 10.92 | 11.40 | 280,930 | +0.26(+2.30%) |
Feb 28, 2005 | 11.29 | 11.45 | 10.96 | 11.14 | 225,733 | -0.11(-1.01%) |
Feb 25, 2005 | 11.14 | 11.35 | 11.08 | 11.25 | 171,760 | +0.11(+1.00%) |
Feb 24, 2005 | 11.10 | 11.34 | 11.03 | 11.14 | 201,008 | +0.05(+0.41%) |
Feb 23, 2005 | 11.13 | 11.47 | 11.05 | 11.10 | 163,080 | +0.07(+0.62%) |
Feb 22, 2005 | 11.26 | 11.35 | 11.02 | 11.03 | 167,314 | -0.35(-3.10%) |
Feb 18, 2005 | 11.52 | 11.53 | 11.19 | 11.38 | 57,923 | +0.00(+0.02%) |
Feb 17, 2005 | 11.67 | 11.88 | 11.38 | 11.38 | 184,716 | -0.45(-3.78%) |
Feb 16, 2005 | 11.54 | 11.83 | 11.53 | 11.83 | 183,479 | +0.28(+2.44%) |
Feb 15, 2005 | 11.35 | 11.69 | 11.35 | 11.54 | 170,948 | +0.09(+0.75%) |
Feb 14, 2005 | 11.53 | 11.54 | 11.27 | 11.46 | 172,399 | +0.06(+0.52%) |
Feb 11, 2005 | 11.38 | 11.66 | 11.32 | 11.40 | 229,652 | -0.06(-0.55%) |
Feb 10, 2005 | 11.80 | 11.87 | 11.42 | 11.46 | 171,616 | -0.19(-1.64%) |
Feb 09, 2005 | 11.67 | 11.76 | 11.55 | 11.65 | 285,825 | -0.12(-1.02%) |
Feb 08, 2005 | 11.53 | 11.77 | 11.53 | 11.77 | 159,801 | +0.00(+0.00%) |
Feb 07, 2005 | 11.55 | 11.77 | 11.48 | 11.77 | 181,325 | +0.27(+2.35%) |
Feb 04, 2005 | 11.49 | 11.56 | 11.26 | 11.50 | 415,317 | +0.06(+0.55%) |
Feb 03, 2005 | 11.19 | 11.47 | 11.13 | 11.44 | 262,793 | -0.01(-0.12%) |
Feb 02, 2005 | 11.07 | 11.45 | 11.06 | 11.45 | 244,172 | +0.21(+1.90%) |